5 DAY PERFORMANCE
-45.77%
1 MONTH PERFORMANCE
-40.42%
3 MONTH PERFORMANCE
-37.73%
6 MONTH PERFORMANCE
-30.31%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
-30.76%
Sagimet Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.83 | $9.12 (-7.22%) | $9.95 | $9.06 | 1.15 M | $484.40 M |
| 11/04/2026 | $10.25 | $9.99 (-2.54%) | $10.43 | $9.64 | 756.45 K | $530.61 M |
| 11/03/2026 | $9.80 | $9.95 (1.53%) | $10.16 | $9.66 | 636.84 K | $528.49 M |
| 11/02/2026 | $9.92 | $9.69 (-2.32%) | $9.97 | $9.62 | 736.10 K | $514.68 M |
| 10/30/2026 | $10.41 | $9.92 (-4.71%) | $10.54 | $9.82 | 989.15 K | $526.90 M |
| 10/29/2026 | $10.82 | $10.43 (-3.6%) | $10.92 | $10.27 | 746.45 K | $553.98 M |
| 10/28/2026 | $10.32 | $10.74 (4.07%) | $10.76 | $10.26 | 1.24 M | $570.45 M |
| 10/27/2026 | $9.58 | $10.42 (8.77%) | $10.48 | $9.55 | 1.11 M | $553.45 M |
| 10/26/2026 | $9.61 | $9.56 (-0.52%) | $9.70 | $9.41 | 767.20 K | $507.77 M |
| 10/23/2026 | $9.95 | $9.58 (-3.72%) | $9.95 | $9.49 | 694.95 K | $508.84 M |
| 10/22/2026 | $10.00 | $9.95 (-0.5%) | $10.15 | $9.63 | 1.01 M | $528.49 M |
| 10/21/2026 | $9.76 | $9.99 (2.36%) | $10.21 | $9.72 | 1.58 M | $530.61 M |
| 10/20/2026 | $8.88 | $9.74 (9.68%) | $10.15 | $8.83 | 2.18 M | $517.34 M |
| 10/19/2026 | $8.24 | $8.86 (7.52%) | $9.01 | $8.15 | 1.69 M | $470.59 M |
| 10/16/2026 | $8.15 | $8.02 (-1.6%) | $8.25 | $7.94 | 1.09 M | $425.98 M |
| 10/15/2026 | $7.61 | $8.17 (7.36%) | $8.28 | $7.54 | 1.37 M | $433.95 M |
| 10/14/2026 | $7.78 | $7.55 (-2.96%) | $8.00 | $7.51 | 1.99 M | $401.01 M |
| 10/13/2026 | $8.70 | $7.98 (-8.28%) | $8.74 | $7.88 | 2.35 M | $423.85 M |
| 10/12/2026 | $8.85 | $8.80 (-0.56%) | $9.15 | $8.74 | 1.16 M | $467.41 M |
| 10/09/2026 | $8.84 | $8.93 (1.02%) | $9.05 | $8.78 | 763.53 K | $474.31 M |
| 10/08/2026 | $8.80 | $8.92 (1.36%) | $8.94 | $8.63 | 1.23 M | $473.78 M |
| 10/07/2026 | $8.65 | $8.88 (2.66%) | $8.97 | $8.60 | 631.65 K | $471.66 M |
| 10/06/2026 | $8.99 | $8.76 (-2.56%) | $8.99 | $8.55 | 896.38 K | $465.28 M |
| 10/05/2026 | $9.07 | $9.03 (-0.44%) | $9.12 | $8.40 | 1.53 M | $479.62 M |
| 10/02/2026 | $9.26 | $9.14 (-1.3%) | $9.38 | $8.88 | 1.71 M | $485.47 M |
| 10/01/2026 | $9.63 | $9.37 (-2.7%) | $10.01 | $9.32 | 2.01 M | $497.68 M |
| 09/30/2026 | $10.61 | $9.88 (-6.88%) | $10.93 | $9.46 | 5.45 M | $524.77 M |
| 09/29/2026 | $9.92 | $9.33 (-5.95%) | $9.92 | $9.25 | 860.05 K | $495.56 M |
| 09/28/2026 | $9.15 | $9.94 (8.63%) | $9.95 | $9.03 | 1.35 M | $527.96 M |
| 09/25/2026 | $9.11 | $9.24 (1.43%) | $9.27 | $8.89 | 1.25 M | $490.78 M |
| 09/24/2026 | $9.78 | $9.11 (-6.85%) | $9.99 | $8.69 | 3.72 M | $483.87 M |
| 09/23/2026 | $11.23 | $10.42 (-7.21%) | $11.26 | $10.15 | 1.12 M | $553.45 M |
| 09/22/2026 | $10.84 | $11.09 (2.31%) | $11.33 | $10.72 | 874.19 K | $589.04 M |
| 09/21/2026 | $11.20 | $10.80 (-3.57%) | $11.21 | $10.66 | 753.30 K | $573.64 M |
| 09/18/2026 | $11.17 | $11.09 (-0.72%) | $11.40 | $10.80 | 1.85 M | $589.04 M |
| 09/17/2026 | $10.69 | $11.17 (4.49%) | $11.34 | $10.68 | 1.02 M | $593.29 M |
| 09/16/2026 | $10.51 | $10.46 (-0.48%) | $10.62 | $10.25 | 620.60 K | $555.58 M |
| 09/15/2026 | $10.81 | $10.46 (-3.24%) | $10.84 | $10.31 | 852.73 K | $555.58 M |
| 09/14/2026 | $10.96 | $10.88 (-0.73%) | $11.10 | $10.82 | 516.76 K | $577.89 M |
| 09/11/2026 | $11.33 | $10.88 (-3.97%) | $11.35 | $10.77 | 639.40 K | $577.89 M |
| 09/10/2026 | $10.75 | $11.06 (2.88%) | $11.45 | $10.67 | 937.70 K | $587.45 M |
| 09/09/2026 | $11.25 | $10.86 (-3.47%) | $11.27 | $10.69 | 1.25 M | $576.82 M |
| 09/08/2026 | $10.84 | $10.71 (-1.2%) | $11.17 | $10.65 | 805.61 K | $568.86 M |
| 09/04/2026 | $10.79 | $10.94 (1.39%) | $10.98 | $10.53 | 1.25 M | $581.07 M |
| 09/03/2026 | $11.21 | $10.92 (-2.59%) | $11.24 | $10.62 | 1.14 M | $580.01 M |
| 09/02/2026 | $10.51 | $10.99 (4.57%) | $11.06 | $10.51 | 1.80 M | $583.73 M |
| 09/01/2026 | $10.15 | $10.50 (3.45%) | $10.72 | $10.15 | 752.20 K | $557.70 M |
| 08/31/2026 | $10.36 | $10.26 (-0.97%) | $10.44 | $10.21 | 688.44 K | $544.96 M |
| 08/28/2026 | $10.62 | $10.55 (-0.66%) | $10.81 | $10.47 | 574.00 K | $560.36 M |
| 08/27/2026 | $10.90 | $10.75 (-1.38%) | $10.95 | $10.54 | 657.68 K | $570.98 M |
| 08/26/2026 | $10.26 | $10.86 (5.85%) | $10.87 | $10.11 | 1.24 M | $576.82 M |
| 08/25/2026 | $10.38 | $10.29 (-0.87%) | $10.60 | $10.20 | 968.60 K | $546.55 M |
| 08/24/2026 | $10.13 | $10.21 (0.79%) | $10.51 | $9.95 | 1.24 M | $542.30 M |
| 08/21/2026 | $10.22 | $10.25 (0.29%) | $10.48 | $10.06 | 1.02 M | $544.42 M |
| 08/20/2026 | $10.48 | $10.18 (-2.86%) | $10.64 | $10.15 | 1.14 M | $540.71 M |
| 08/19/2026 | $10.80 | $10.58 (-2.04%) | $11.03 | $10.49 | 1.55 M | $561.95 M |
| 08/18/2026 | $10.41 | $10.58 (1.63%) | $10.74 | $10.38 | 980.52 K | $561.95 M |
| 08/17/2026 | $10.45 | $10.43 (-0.19%) | $11.15 | $10.28 | 1.81 M | $553.98 M |
| 08/14/2026 | $9.42 | $10.55 (12%) | $10.60 | $9.07 | 2.66 M | $560.36 M |
| 08/13/2026 | $9.52 | $9.28 (-2.52%) | $9.67 | $9.15 | 966.11 K | $492.90 M |
| 08/12/2026 | $9.55 | $9.39 (-1.68%) | $9.85 | $9.38 | 1.10 M | $498.75 M |
| 08/11/2026 | $9.57 | $9.52 (-0.52%) | $10.01 | $9.28 | 1.48 M | $505.65 M |
| 08/10/2026 | $8.91 | $9.57 (7.41%) | $9.61 | $8.80 | 1.80 M | $508.31 M |
| 08/07/2026 | $8.91 | $9.06 (1.68%) | $9.09 | $8.45 | 1.11 M | $481.22 M |
| 08/06/2026 | $8.46 | $8.74 (3.31%) | $8.98 | $8.29 | 1.47 M | $284.57 M |
| 08/05/2026 | $8.00 | $8.64 (8%) | $8.74 | $7.96 | 2.14 M | $281.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
